Premium
OMX Stockholm Financial Services GI (SX3020GI)
NASDAQI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737151200 | 8074.6713 | 108.75 | 1.37 | 7976.4088 | 8089.879 | 7974.0652 | 0 |
| 1737064800 | 7965.9254 | 48.34 | 0.61 | 7962.1339 | 7969.4602 | 7916.555 | 0 |
| 1736978400 | 7917.5835 | 260.35 | 3.40 | 7654.9208 | 7917.5835 | 7649.5788 | 0 |
| 1736892000 | 7657.2309 | 28.98 | 0.38 | 7689.8369 | 7707.4044 | 7631.6304 | 0 |
| 1736805600 | 7628.2558 | -87.44 | -1.13 | 7636.8411 | 7661.2583 | 7572.8542 | 0 |
| 1736546400 | 7715.693 | -50.01 | -0.64 | 7786.3127 | 7815.2692 | 7690.9592 | 0 |
| 1736373600 | 7765.7067 | 61.37 | 0.80 | 7774.5924 | 7832.9808 | 7704.1832 | 0 |
| 1736287200 | 7704.3396 | 42.32 | 0.55 | 7738.415 | 7824.4958 | 7652.1251 | 0 |
| 1736200800 | 7662.0216 | 0 | 0.00 | 7662.0216 | 7662.0216 | 7662.0216 | 0 |
| 1735941600 | 7662.0216 | 26.22 | 0.34 | 7642.9368 | 7681.0892 | 7621.0725 | 0 |
| 1735855200 | 7635.7996 | 102.41 | 1.36 | 7596.9078 | 7638.7261 | 7560.4385 | 0 |
| 1735682400 | 7533.387 | 0 | 0.00 | 7533.387 | 7533.387 | 7533.387 | 0 |
| 1735596000 | 7533.387 | -34.27 | -0.45 | 7532.0472 | 7568.8339 | 7488.4577 | 0 |
| 1735336800 | 7567.6539 | 92.42 | 1.24 | 7510.2813 | 7588.845 | 7510.2813 | 0 |
| 1735250400 | 7475.2367 | 0 | 0.00 | 7475.2367 | 7475.2367 | 7475.2367 | 0 |
| 1735077600 | 7475.2367 | 0 | 0.00 | 7475.2367 | 7475.2367 | 7475.2367 | 0 |
| 1734991200 | 7475.2367 | -4.8 | -0.06 | 7442.9761 | 7506.7335 | 7441.2914 | 0 |
| 1734732000 | 7480.0341 | 45.3 | 0.61 | 7380.3446 | 7489.7811 | 7336.1728 | 0 |
| 1734645600 | 7434.7302 | -257.46 | -3.35 | 7494.7343 | 7531.4473 | 7414.9179 | 0 |
| 1734559200 | 7692.1871 | 45.62 | 0.60 | 7650.8209 | 7731.5878 | 7644.8831 | 0 |
| 1734472800 | 7646.5681 | -62.1 | -0.81 | 7663.2111 | 7681.8097 | 7639.1617 | 0 |
| 1734386400 | 7708.6689 | 14.34 | 0.19 | 7694.3923 | 7727.7874 | 7686.754 | 0 |
| 1734127200 | 7694.3307 | -18.99 | -0.25 | 7750.8105 | 7775.7502 | 7688.5019 | 0 |
| 1734040800 | 7713.3196 | -60.68 | -0.78 | 7766.5333 | 7769.6462 | 7683.6454 | 0 |
| 1733954400 | 7774.0031 | -71.16 | -0.91 | 7829.8447 | 7829.8447 | 7745.7154 | 0 |
| 1733868000 | 7845.1634 | -52.24 | -0.66 | 7871.6246 | 7906.0846 | 7826.1935 | 0 |
| 1733781600 | 7897.3995 | -49.31 | -0.62 | 7971.7604 | 7977.2516 | 7883.1038 | 0 |
| 1733522400 | 7946.7122 | 36.46 | 0.46 | 7893.8026 | 7955.1353 | 7893.8026 | 0 |
| 1733436000 | 7910.2566 | 32.44 | 0.41 | 7900.6151 | 7931.9838 | 7887.9521 | 0 |
| 1733349600 | 7877.8129 | 7.61 | 0.10 | 7883.7327 | 7914.3606 | 7863.8067 | 0 |
| 1733263200 | 7870.1993 | 36.67 | 0.47 | 7823.0655 | 7876.0784 | 7820.7555 | 0 |
| 1733176800 | 7833.5262 | 45.53 | 0.58 | 7739.7911 | 7853.1504 | 7729.7044 | 0 |
| 1732917600 | 7788.0007 | 135.34 | 1.77 | 7666.1093 | 7788.0007 | 7658.7077 | 0 |
| 1732744800 | 7652.6631 | 36.72 | 0.48 | 7645.593 | 7671.0552 | 7608.3301 | 0 |
| 1732658400 | 7615.948 | -69.77 | -0.91 | 7631.5332 | 7663.372 | 7595.0732 | 0 |
| 1732572000 | 7685.7151 | 77.95 | 1.02 | 7665.3144 | 7693.1992 | 7632.1787 | 0 |
| 1732312800 | 7607.7628 | 80.28 | 1.07 | 7591.699 | 7638.7997 | 7511.55 | 0 |
| 1732226400 | 7527.482 | 55.34 | 0.74 | 7444.6643 | 7534.5888 | 7414.3767 | 0 |
| 1732140000 | 7472.147 | -14.46 | -0.19 | 7553.697 | 7565.8219 | 7466.7439 | 0 |
| 1732053600 | 7486.6064 | -53.28 | -0.71 | 7561.4625 | 7574.4441 | 7388.5293 | 0 |
| 1731967200 | 7539.8906 | 15.13 | 0.20 | 7536.2537 | 7560.5066 | 7469.9755 | 0 |
| 1731708000 | 7524.7592 | -88.03 | -1.16 | 7519.7813 | 7588.7373 | 7507.7786 | 0 |
| 1731621600 | 7612.7897 | 70.97 | 0.94 | 7593.3867 | 7615.4266 | 7562.9535 | 0 |
| 1731535200 | 7541.8212 | -55.91 | -0.74 | 7570.405 | 7604.3062 | 7470.2759 | 0 |
| 1731448800 | 7597.7328 | -219.43 | -2.81 | 7715.4672 | 7722.8712 | 7595.4102 | 0 |
| 1731362400 | 7817.1593 | 69.68 | 0.90 | 7822.2478 | 7859.7889 | 7813.508 | 0 |
| 1731103200 | 7747.4821 | -54.8 | -0.70 | 7754.0412 | 7781.6297 | 7688.2711 | 0 |
| 1731016800 | 7802.2784 | 121.76 | 1.59 | 7704.4414 | 7824.425 | 7673.7528 | 0 |
| 1730930400 | 7680.5162 | 0.72 | 0.01 | 7839.2097 | 7910.1944 | 7680.5162 | 0 |
| 1730844000 | 7679.7929 | -8.97 | -0.12 | 7651.148 | 7689.6408 | 7629.9007 | 0 |
| 1730757600 | 7688.7648 | 13.78 | 0.18 | 7708.8245 | 7723.0182 | 7664.4318 | 0 |
| 1730494800 | 7674.9863 | 4.45 | 0.06 | 7682.8636 | 7710.5618 | 7673.3876 | 0 |
| 1730408400 | 7670.5369 | -76.99 | -0.99 | 7674.7018 | 7724.0673 | 7648.1715 | 0 |
| 1730322000 | 7747.5308 | -104.16 | -1.33 | 7833.0771 | 7850.8372 | 7745.9507 | 0 |
| 1730235600 | 7851.6867 | -34.4 | -0.44 | 7922.4407 | 7948.3263 | 7848.1472 | 0 |
| 1730149200 | 7886.0854 | 80.84 | 1.04 | 7838.9924 | 7911.6388 | 7821.192 | 0 |
| 1729890000 | 7805.2484 | 47.93 | 0.62 | 7756.4389 | 7833.9888 | 7752.1074 | 0 |
| 1729803600 | 7757.3142 | -31.11 | -0.40 | 7817.5505 | 7830.2429 | 7757.3142 | 0 |
| 1729717200 | 7788.4219 | -18.67 | -0.24 | 7797.6061 | 7851.9772 | 7749.2084 | 0 |
| 1729630800 | 7807.0906 | -32.63 | -0.42 | 7829.9102 | 7860.791 | 7737.2207 | 0 |
| 1729544400 | 7839.7224 | -61.85 | -0.78 | 7832.4951 | 7914.4552 | 7815.9362 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
